Skip to main content

Gsk Plc ADR (NY: GSK )

43.17 +0.18 (+0.42%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.89 24.00 23.72 23.76 1,743,140 -0.14(-0.59%)
Jun 29, 2005 23.83 24.01 23.77 23.90 1,447,716 -0.03(-0.14%)
Jun 28, 2005 23.78 23.96 23.78 23.94 1,378,914 +0.01(+0.04%)
Jun 27, 2005 23.92 23.99 23.81 23.93 2,523,245 -0.20(-0.81%)
Jun 24, 2005 24.14 24.16 23.99 24.12 1,600,022 +0.05(+0.20%)
Jun 23, 2005 24.30 24.34 24.05 24.07 1,423,829 -0.32(-1.30%)
Jun 22, 2005 24.49 24.51 24.39 24.39 1,622,071 -0.10(-0.40%)
Jun 21, 2005 24.34 24.54 24.32 24.49 3,560,391 +0.40(+1.65%)
Jun 20, 2005 23.98 24.09 23.93 24.09 1,924,436 +0.08(+0.33%)
Jun 17, 2005 24.21 24.21 23.95 24.02 1,945,669 +0.02(+0.10%)
Jun 16, 2005 23.96 24.01 23.79 23.99 2,292,541 +0.09(+0.39%)
Jun 15, 2005 23.81 23.93 23.66 23.90 2,890,942 -0.19(-0.77%)
Jun 14, 2005 23.94 24.16 23.91 24.08 2,314,183 -0.04(-0.16%)
Jun 13, 2005 24.00 24.17 23.87 24.12 3,222,298 +0.06(+0.24%)
Jun 10, 2005 24.32 24.33 23.96 24.06 3,362,353 -0.55(-2.23%)
Jun 09, 2005 24.34 24.70 24.34 24.61 1,826,438 +0.12(+0.50%)
Jun 08, 2005 24.67 24.68 24.48 24.49 1,521,828 -0.18(-0.73%)
Jun 07, 2005 24.67 24.81 24.65 24.67 1,378,301 +0.14(+0.58%)
Jun 06, 2005 24.47 24.56 24.41 24.53 1,781,522 +0.24(+0.97%)
Jun 03, 2005 24.37 24.45 24.23 24.29 1,747,223 -0.21(-0.84%)
Jun 02, 2005 24.30 24.53 24.27 24.50 1,108,398 +0.05(+0.22%)
Jun 01, 2005 24.18 24.50 24.16 24.45 1,661,883 +0.10(+0.42%)
May 31, 2005 24.34 24.44 24.27 24.34 3,588,770 -0.04(-0.16%)
May 27, 2005 24.35 24.39 24.27 24.38 2,709,237 +0.19(+0.77%)
May 26, 2005 24.34 24.38 24.18 24.20 2,081,437 -0.11(-0.44%)
May 25, 2005 24.39 24.42 24.23 24.30 1,340,123 -0.06(-0.24%)
May 24, 2005 24.40 24.47 24.32 24.36 1,348,085 +0.16(+0.67%)
May 23, 2005 24.07 24.25 24.06 24.20 1,580,218 -0.04(-0.16%)
May 20, 2005 24.16 24.29 24.12 24.24 2,935,245 -0.18(-0.72%)
May 19, 2005 24.40 24.44 24.31 24.42 2,355,628 -0.21(-0.84%)
May 18, 2005 24.46 24.76 24.15 24.62 1,917,495 +0.22(+0.88%)
May 17, 2005 24.31 24.49 24.28 24.41 3,513,434 +0.08(+0.34%)
May 16, 2005 23.92 24.36 23.90 24.32 2,660,034 +0.07(+0.30%)
May 13, 2005 24.34 24.37 24.12 24.25 1,399,330 -0.22(-0.88%)
May 12, 2005 24.44 24.55 24.37 24.47 2,929,120 -0.04(-0.16%)
May 11, 2005 24.44 24.56 24.36 24.50 2,473,021 -0.09(-0.36%)
May 10, 2005 24.51 24.73 24.49 24.59 3,179,832 -0.34(-1.38%)
May 09, 2005 24.82 24.97 24.71 24.94 2,112,674 +0.12(+0.47%)
May 06, 2005 24.85 24.92 24.78 24.82 1,575,726 -0.13(-0.53%)
May 05, 2005 25.03 25.08 24.90 24.95 3,102,659 -0.23(-0.89%)
May 04, 2005 25.05 25.33 24.98 25.18 3,084,896 +0.17(+0.69%)
May 03, 2005 24.91 25.02 24.77 25.00 3,605,103 +0.39(+1.59%)
May 02, 2005 24.63 24.90 24.60 24.61 2,899,721 -0.15(-0.59%)
Apr 29, 2005 24.92 24.97 24.48 24.76 3,488,730 +0.39(+1.59%)
Apr 28, 2005 24.65 24.91 24.37 24.37 8,467,848 +1.15(+4.96%)
Apr 27, 2005 23.29 23.31 23.07 23.22 2,361,752 +0.31(+1.35%)
Apr 26, 2005 22.70 23.06 22.65 22.91 1,891,770 -0.05(-0.23%)
Apr 25, 2005 22.87 22.97 22.82 22.97 1,336,652 +0.05(+0.24%)
Apr 22, 2005 22.87 23.00 22.79 22.91 1,832,155 -0.17(-0.72%)
Apr 21, 2005 23.00 23.20 22.87 23.08 2,434,843 -0.00(-0.02%)
Apr 20, 2005 23.26 23.37 23.08 23.08 1,690,057 -0.51(-2.16%)
Apr 19, 2005 23.70 23.73 23.45 23.59 2,980,365 +0.39(+1.69%)
Apr 18, 2005 23.48 23.56 23.12 23.20 3,278,442 -0.22(-0.94%)
Apr 15, 2005 23.74 23.79 23.38 23.42 6,130,390 +0.16(+0.67%)
Apr 14, 2005 22.85 23.36 22.84 23.27 5,801,892 +0.43(+1.89%)
Apr 13, 2005 22.64 22.92 22.56 22.83 2,890,329 +0.06(+0.26%)
Apr 12, 2005 22.67 22.83 22.57 22.78 2,966,278 -0.12(-0.53%)
Apr 11, 2005 23.01 23.02 22.82 22.90 2,293,970 +0.35(+1.56%)
Apr 08, 2005 22.56 22.65 22.45 22.55 2,957,499 +0.01(+0.07%)
Apr 07, 2005 22.51 22.63 22.41 22.53 3,721,475 -0.08(-0.37%)
Apr 06, 2005 22.61 22.72 22.55 22.61 4,366,425 -0.01(-0.06%)
Apr 05, 2005 22.62 22.75 22.20 22.63 4,794,350 +0.49(+2.23%)
Apr 04, 2005 22.11 22.18 22.05 22.13 4,286,802 -0.07(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.